Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-09-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $8.05 | $8.05 | 27,900 | — | — |
| 2023-12-28 | $8.83 | $8.83 | 7,900 | — | — |
| 2023-12-27 | $9.28 | $9.28 | 11,400 | — | — |
| 2023-12-26 | $9.40 | $9.40 | 9,100 | — | — |
| 2023-12-22 | $8.88 | $8.88 | 14,100 | — | — |
| 2023-12-21 | $9.56 | $9.56 | 8,500 | — | — |
| 2023-12-20 | $9.72 | $9.72 | 6,100 | — | — |
| 2023-12-19 | $9.80 | $9.80 | 20,600 | — | — |
| 2023-12-18 | $10.20 | $10.20 | 11,400 | — | — |
| 2023-12-15 | $10.53 | $10.53 | 11,100 | — | — |
| 2023-12-14 | $9.91 | $9.91 | 6,300 | — | — |
| 2023-12-13 | $9.09 | $9.09 | 17,100 | — | — |
| 2023-12-12 | $9.19 | $9.19 | 8,700 | — | — |
| 2023-12-11 | $9.08 | $9.08 | 21,300 | — | — |
| 2023-12-08 | $10.60 | $10.60 | 23,200 | — | — |
| 2023-12-07 | $9.80 | $9.80 | 6,800 | — | — |
| 2023-12-06 | $9.49 | $9.49 | 14,600 | — | — |
| 2023-12-05 | $9.06 | $9.06 | 15,300 | — | — |
| 2023-12-04 | $9.12 | $9.12 | 10,100 | — | — |
| 2023-12-01 | $9.47 | $9.47 | 8,300 | — | — |
| 2023-11-30 | $9.67 | $9.67 | 6,300 | — | — |
| 2023-11-29 | $9.18 | $9.18 | 33,500 | — | — |
| 2023-11-28 | $9.26 | $9.26 | 8,100 | — | — |
| 2023-11-27 | $9.11 | $9.11 | 12,300 | — | — |
| 2023-11-24 | $9.85 | $9.85 | 7,100 | — | — |
| 2023-11-22 | $9.52 | $9.52 | 25,500 | — | — |
| 2023-11-21 | $9.00 | $9.00 | 12,900 | — | — |
| 2023-11-20 | $8.27 | $8.27 | 12,800 | — | — |
| 2023-11-17 | $7.75 | $7.75 | 25,800 | — | — |
| 2023-11-16 | $7.49 | $7.49 | 25,600 | — | — |
| 2023-11-15 | $7.30 | $7.30 | 19,600 | — | — |
| 2023-11-14 | $6.66 | $6.66 | 22,400 | — | — |
| 2023-11-13 | $6.50 | $6.50 | 11,500 | — | — |
| 2023-11-10 | $6.65 | $6.65 | 19,300 | — | — |
| 2023-11-09 | $6.41 | $6.41 | 21,600 | — | — |
| 2023-11-08 | $7.67 | $7.67 | 23,500 | — | — |
| 2023-11-07 | $8.16 | $8.16 | 14,800 | — | — |
| 2023-11-06 | $7.80 | $7.80 | 9,700 | — | — |
| 2023-11-03 | $7.57 | $7.57 | 18,200 | — | — |
| 2023-11-02 | $7.15 | $7.15 | 23,000 | — | — |
| 2023-11-01 | $6.00 | $6.00 | 30,500 | — | — |
| 2023-10-31 | $6.53 | $6.53 | 16,800 | — | — |
| 2023-10-30 | $6.93 | $6.93 | 19,200 | — | — |
| 2023-10-27 | $7.28 | $7.28 | 15,900 | — | — |
| 2023-10-26 | $6.58 | $6.58 | 16,100 | — | — |
| 2023-10-25 | $7.05 | $7.05 | 18,400 | — | — |
| 2023-10-24 | $6.78 | $6.78 | 62,500 | — | — |
| 2023-10-23 | $8.51 | $8.51 | 114,300 | — | — |
| 2023-10-20 | $7.83 | $7.83 | 28,600 | — | — |
| 2023-10-19 | $6.86 | $6.86 | 40,900 | — | — |
| 2023-10-18 | $6.25 | $6.25 | 50,500 | — | — |
| 2023-10-17 | $6.79 | $6.79 | 199,300 | — | — |
| 2023-10-16 | $6.98 | $6.98 | 165,100 | — | — |
| 2023-10-13 | $5.20 | $5.20 | 24,800 | — | — |
| 2023-10-12 | $5.11 | $5.11 | 15,100 | — | — |
| 2023-10-11 | $4.92 | $4.92 | 35,700 | — | — |
| 2023-10-10 | $4.71 | $4.71 | 20,300 | — | — |
| 2023-10-09 | $4.50 | $4.50 | 55,000 | — | — |
| 2023-10-06 | $4.27 | $4.27 | 42,000 | — | — |
| 2023-10-05 | $3.87 | $3.87 | 83,700 | — | — |
| 2023-10-04 | $4.38 | $4.38 | 97,500 | — | — |
| 2023-10-03 | $4.62 | $4.62 | 41,700 | — | — |
| 2023-10-02 | $4.60 | $4.60 | 35,700 | — | — |
| 2023-09-29 | $5.22 | $5.22 | 12,742 | — | — |
| 2023-09-28 | $6.12 | $6.12 | 6,692 | — | — |
| 2023-09-27 | $5.56 | $5.56 | 13,158 | — | — |
| 2023-09-26 | $4.92 | $4.92 | 8,258 | — | — |
| 2023-09-25 | $5.76 | $5.76 | 11,725 | — | — |
| 2023-09-22 | $5.89 | $5.89 | 5,433 | — | — |
| 2023-09-21 | $5.89 | $5.89 | 6,333 | — | — |
| 2023-09-20 | $6.12 | $6.12 | 4,400 | — | — |
| 2023-09-19 | $6.24 | $6.24 | 8,050 | — | — |
| 2023-09-18 | $6.18 | $6.18 | 16,908 | — | — |
| 2023-09-15 | $6.19 | $6.19 | 2,692 | — | — |
| 2023-09-14 | $6.13 | $6.13 | 4,533 | — | — |
| 2023-09-13 | $6.25 | $6.25 | 4,375 | — | — |
| 2023-09-12 | $6.28 | $6.28 | 6,567 | — | — |
| 2023-09-11 | $6.44 | $6.44 | 6,283 | — | — |
| 2023-09-08 | $6.30 | $6.30 | 3,875 | — | — |
| 2023-09-07 | $6.16 | $6.16 | 7,583 | — | — |
| 2023-09-06 | $6.38 | $6.38 | 8,850 | — | — |
| 2023-09-05 | $6.24 | $6.24 | 10,550 | — | — |
| 2023-09-01 | $6.00 | $6.00 | 10,825 | — | — |
| 2023-08-31 | $6.04 | $6.04 | 12,683 | — | — |
| 2023-08-30 | $5.76 | $5.76 | 14,642 | — | — |
| 2023-08-29 | $5.33 | $5.33 | 6,825 | — | — |
| 2023-08-28 | $5.27 | $5.27 | 4,817 | — | — |
| 2023-08-25 | $5.28 | $5.28 | 2,858 | — | — |
| 2023-08-24 | $5.60 | $5.60 | 6,158 | — | — |
| 2023-08-23 | $5.76 | $5.76 | 16,042 | — | — |
| 2023-08-22 | $5.39 | $5.39 | 4,633 | — | — |
| 2023-08-21 | $5.26 | $5.26 | 6,308 | — | — |
| 2023-08-18 | $5.16 | $5.16 | 2,925 | — | — |
| 2023-08-17 | $4.82 | $4.82 | 10,642 | — | — |
| 2023-08-16 | $4.39 | $4.39 | 9,467 | — | — |
| 2023-08-15 | $4.33 | $4.33 | 9,042 | — | — |
| 2023-08-14 | $4.68 | $4.68 | 19,742 | — | — |
| 2023-08-11 | $5.05 | $5.05 | 7,008 | — | — |
| 2023-08-10 | $5.26 | $5.26 | 55,700 | — | — |
| 2023-08-09 | $7.68 | $7.68 | 57,925 | — | — |
| 2023-08-08 | $6.72 | $6.72 | 5,592 | — | — |
| 2023-08-07 | $6.48 | $6.48 | 9,325 | — | — |
| 2023-08-04 | $6.43 | $6.43 | 17,200 | — | — |
| 2023-08-03 | $6.29 | $6.29 | 10,567 | — | — |
| 2023-08-02 | $5.86 | $5.86 | 5,650 | — | — |
| 2023-08-01 | $6.12 | $6.12 | 6,925 | — | — |
| 2023-07-31 | $6.12 | $6.12 | 12,383 | — | — |
| 2023-07-28 | $5.82 | $5.82 | 9,900 | — | — |
| 2023-07-27 | $5.76 | $5.76 | 13,333 | — | — |
| 2023-07-26 | $5.77 | $5.77 | 16,533 | — | — |
| 2023-07-25 | $5.48 | $5.48 | 9,842 | — | — |
| 2023-07-24 | $5.52 | $5.52 | 8,133 | — | — |
| 2023-07-21 | $5.62 | $5.62 | 11,758 | — | — |
| 2023-07-20 | $5.68 | $5.68 | 14,000 | — | — |
| 2023-07-19 | $5.52 | $5.52 | 19,600 | — | — |
| 2023-07-18 | $5.16 | $5.16 | 17,700 | — | — |
| 2023-07-17 | $4.92 | $4.92 | 13,050 | — | — |
| 2023-07-14 | $4.80 | $4.80 | 9,675 | — | — |
| 2023-07-13 | $4.92 | $4.92 | 9,158 | — | — |
| 2023-07-12 | $4.92 | $4.92 | 9,092 | — | — |
| 2023-07-11 | $4.80 | $4.80 | 16,033 | — | — |
| 2023-07-10 | $4.84 | $4.84 | 21,375 | — | — |
| 2023-07-07 | $4.80 | $4.80 | 11,592 | — | — |
| 2023-07-06 | $4.92 | $4.92 | 7,667 | — | — |
| 2023-07-05 | $4.98 | $4.98 | 15,400 | — | — |
| 2023-07-03 | $5.27 | $5.27 | 4,483 | — | — |
| 2023-06-30 | $5.16 | $5.16 | 6,567 | — | — |
| 2023-06-29 | $5.28 | $5.28 | 13,817 | — | — |
| 2023-06-28 | $4.73 | $4.73 | 15,275 | — | — |
| 2023-06-27 | $4.73 | $4.73 | 23,392 | — | — |
| 2023-06-26 | $4.82 | $4.82 | 32,325 | — | — |
| 2023-06-23 | $4.92 | $4.92 | 116,575 | — | — |
| 2023-06-22 | $5.39 | $5.39 | 18,000 | — | — |
| 2023-06-21 | $5.59 | $5.59 | 11,683 | — | — |
| 2023-06-20 | $5.09 | $5.09 | 21,467 | — | — |
| 2023-06-16 | $5.62 | $5.62 | 18,967 | — | — |
| 2023-06-15 | $5.15 | $5.15 | 15,583 | — | — |
| 2023-06-14 | $5.48 | $5.48 | 14,892 | — | — |
| 2023-06-13 | $6.07 | $6.07 | 29,217 | — | — |
| 2023-06-12 | $6.12 | $6.12 | 9,900 | — | — |
| 2023-06-09 | $5.80 | $5.80 | 24,142 | — | — |
| 2023-06-08 | $5.94 | $5.94 | 48,567 | — | — |
| 2023-06-07 | $5.16 | $5.16 | 58,883 | — | — |
| 2023-06-06 | $5.36 | $5.36 | 131,150 | — | — |
| 2023-06-05 | $4.80 | $4.80 | 12,567 | — | — |
| 2023-06-02 | $4.98 | $4.98 | 7,300 | — | — |
| 2023-06-01 | $4.92 | $4.92 | 8,367 | — | — |
| 2023-05-31 | $4.84 | $4.84 | 7,200 | — | — |
| 2023-05-30 | $4.92 | $4.92 | 14,067 | — | — |
| 2023-05-26 | $4.57 | $4.57 | 9,067 | — | — |
| 2023-05-25 | $4.56 | $4.56 | 6,300 | — | — |
| 2023-05-24 | $4.76 | $4.76 | 8,908 | — | — |
| 2023-05-23 | $4.68 | $4.68 | 5,583 | — | — |
| 2023-05-22 | $4.26 | $4.26 | 12,225 | — | — |
| 2023-05-19 | $4.39 | $4.39 | 14,650 | — | — |
| 2023-05-18 | $4.62 | $4.62 | 11,650 | — | — |
| 2023-05-17 | $4.62 | $4.62 | 6,492 | — | — |
| 2023-05-16 | $4.39 | $4.39 | 12,683 | — | — |
| 2023-05-15 | $4.61 | $4.61 | 23,683 | — | — |
| 2023-05-12 | $4.38 | $4.38 | 43,767 | — | — |
| 2023-05-11 | $4.78 | $4.78 | 45,883 | — | — |
| 2023-05-10 | $4.69 | $4.69 | 34,025 | — | — |
| 2023-05-09 | $4.32 | $4.32 | 40,167 | — | — |
| 2023-05-08 | $4.08 | $4.08 | 20,150 | — | — |
| 2023-05-05 | $3.85 | $3.85 | 26,675 | — | — |
| 2023-05-04 | $3.91 | $3.91 | 29,517 | — | — |
| 2023-05-03 | $3.88 | $3.88 | 16,933 | — | — |
| 2023-05-02 | $3.91 | $3.91 | 20,192 | — | — |
| 2023-05-01 | $4.14 | $4.14 | 17,050 | — | — |
| 2023-04-28 | $4.40 | $4.40 | 23,275 | — | — |
| 2023-04-27 | $4.38 | $4.38 | 17,417 | — | — |
| 2023-04-26 | $4.52 | $4.52 | 16,917 | — | — |
| 2023-04-25 | $4.32 | $4.32 | 24,633 | — | — |
| 2023-04-24 | $4.67 | $4.67 | 33,650 | — | — |
| 2023-04-21 | $4.64 | $4.64 | 53,392 | — | — |
| 2023-04-20 | $4.68 | $4.68 | 119,925 | — | — |
| 2023-04-19 | $5.57 | $5.57 | 437,192 | — | — |
| 2023-04-18 | $4.88 | $4.88 | 115,325 | — | — |
| 2023-04-17 | $4.91 | $4.91 | 13,383 | — | — |
| 2023-04-14 | $4.92 | $4.92 | 13,317 | — | — |
| 2023-04-13 | $4.92 | $4.92 | 11,733 | — | — |
| 2023-04-12 | $4.80 | $4.80 | 19,433 | — | — |
| 2023-04-11 | $5.02 | $5.02 | 18,408 | — | — |
| 2023-04-10 | $4.98 | $4.98 | 17,917 | — | — |
| 2023-04-06 | $5.16 | $5.16 | 54,100 | — | — |
| 2023-04-05 | $5.53 | $5.53 | 103,917 | — | — |
| 2023-04-04 | $5.65 | $5.65 | 17,233 | — | — |
| 2023-04-03 | $6.41 | $6.41 | 9,175 | — | — |
| 2023-03-31 | $6.54 | $6.54 | 9,192 | — | — |
| 2023-03-30 | $6.70 | $6.70 | 6,850 | — | — |
| 2023-03-29 | $6.55 | $6.55 | 8,900 | — | — |
| 2023-03-28 | $6.76 | $6.76 | 7,758 | — | — |
| 2023-03-27 | $6.76 | $6.76 | 9,842 | — | — |
| 2023-03-24 | $7.09 | $7.09 | 8,717 | — | — |
| 2023-03-23 | $7.56 | $7.56 | 6,900 | — | — |
| 2023-03-22 | $7.97 | $7.97 | 8,250 | — | — |
| 2023-03-21 | $8.16 | $8.16 | 14,433 | — | — |
| 2023-03-20 | $8.36 | $8.36 | 52,358 | — | — |
| 2023-03-17 | $10.56 | $10.56 | 122,500 | — | — |
| 2023-03-16 | $7.20 | $7.20 | 21,800 | — | — |
| 2023-03-15 | $7.69 | $7.69 | 14,600 | — | — |
| 2023-03-14 | $9.04 | $9.04 | 10,767 | — | — |
| 2023-03-13 | $9.56 | $9.56 | 14,525 | — | — |
| 2023-03-10 | $10.20 | $10.20 | 21,717 | — | — |
| 2023-03-09 | $15.96 | $15.96 | 2,175 | — | — |
| 2023-03-08 | $16.56 | $16.56 | 12,942 | — | — |
| 2023-03-07 | $16.56 | $16.56 | 2,242 | — | — |
| 2023-03-06 | $16.68 | $16.68 | 1,508 | — | — |
| 2023-03-03 | $16.56 | $16.56 | 3,275 | — | — |
| 2023-03-02 | $16.80 | $16.80 | 1,783 | — | — |
| 2023-03-01 | $16.68 | $16.68 | 1,333 | — | — |
| 2023-02-28 | $16.92 | $16.92 | 3,692 | — | — |
| 2023-02-27 | $17.64 | $17.64 | 2,342 | — | — |
| 2023-02-24 | $17.76 | $17.76 | 1,133 | — | — |
| 2023-02-23 | $18.36 | $18.36 | 1,925 | — | — |
| 2023-02-22 | $18.60 | $18.60 | 2,342 | — | — |
| 2023-02-21 | $18.36 | $18.36 | 1,608 | — | — |
| 2023-02-17 | $18.84 | $18.84 | 9,000 | — | — |
| 2023-02-16 | $18.96 | $18.96 | 1,892 | — | — |
| 2023-02-15 | $18.96 | $18.96 | 1,808 | — | — |
| 2023-02-14 | $18.84 | $18.84 | 1,917 | — | — |
| 2023-02-13 | $18.84 | $18.84 | 2,425 | — | — |
| 2023-02-10 | $18.84 | $18.84 | 2,150 | — | — |
| 2023-02-09 | $18.72 | $18.72 | 2,117 | — | — |
| 2023-02-08 | $18.72 | $18.72 | 2,208 | — | — |
| 2023-02-07 | $18.60 | $18.60 | 1,825 | — | — |
| 2023-02-06 | $18.48 | $18.48 | 1,392 | — | — |
| 2023-02-03 | $18.84 | $18.84 | 4,733 | — | — |
| 2023-02-02 | $18.12 | $18.12 | 6,350 | — | — |
| 2023-02-01 | $18.24 | $18.24 | 2,933 | — | — |
| 2023-01-31 | $18.24 | $18.24 | 3,892 | — | — |
| 2023-01-30 | $18.24 | $18.24 | 2,792 | — | — |
| 2023-01-27 | $18.24 | $18.24 | 3,042 | — | — |
| 2023-01-26 | $18.00 | $18.00 | 2,733 | — | — |
| 2023-01-25 | $18.00 | $18.00 | 5,000 | — | — |
| 2023-01-24 | $18.00 | $18.00 | 1,742 | — | — |
| 2023-01-23 | $18.00 | $18.00 | 4,608 | — | — |
| 2023-01-20 | $17.76 | $17.76 | 3,892 | — | — |
| 2023-01-19 | $18.00 | $18.00 | 3,492 | — | — |
| 2023-01-18 | $18.00 | $18.00 | 4,792 | — | — |
| 2023-01-17 | $18.00 | $18.00 | 3,442 | — | — |
| 2023-01-13 | $17.40 | $17.40 | 2,858 | — | — |
| 2023-01-12 | $17.52 | $17.52 | 12,867 | — | — |
| 2023-01-11 | $16.80 | $16.80 | 5,933 | — | — |
| 2023-01-10 | $16.68 | $16.68 | 3,350 | — | — |
| 2023-01-09 | $16.68 | $16.68 | 5,850 | — | — |
| 2023-01-06 | $16.20 | $16.20 | 2,742 | — | — |
| 2023-01-05 | $15.72 | $15.72 | 4,042 | — | — |
| 2023-01-04 | $15.60 | $15.60 | 3,142 | — | — |
| 2023-01-03 | $15.84 | $15.84 | 2,817 | — | — |